U.S. Markets open in 6 hrs 8 mins

Gladstone Capital Corporation (GLAD)


NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
9.81+0.01 (+0.10%)
At close: 4:00PM EDT
People also watch
GAINGOODFSCTICCPNNT
DateOpenHighLowCloseAdj Close*Volume
Jun 28, 20179.829.849.799.819.8171,600
Jun 27, 20179.849.879.799.809.8080,600
Jun 26, 20179.859.889.809.849.8473,600
Jun 23, 20179.809.839.789.829.8257,100
Jun 22, 20179.809.839.769.809.8075,400
Jun 21, 20179.799.849.739.779.77101,700
Jun 20, 20179.779.879.759.759.75102,000
Jun 19, 20179.909.909.819.839.83108,600
Jun 19, 20170.07 Dividend
Jun 16, 20179.919.959.869.949.87136,100
Jun 15, 20179.849.929.819.919.84166,900
Jun 14, 20179.859.879.809.879.8069,100
Jun 13, 20179.809.869.799.859.7889,200
Jun 12, 20179.809.829.769.799.72152,500
Jun 09, 20179.859.859.779.809.73146,800
Jun 08, 20179.829.839.799.799.7299,600
Jun 07, 20179.919.919.839.839.76117,900
Jun 06, 20179.839.879.789.879.8074,800
Jun 05, 20179.869.889.839.869.79107,400
Jun 02, 20179.869.889.829.849.77106,700
Jun 01, 20179.839.909.789.839.76117,100
May 31, 20179.8510.009.769.789.71237,100
May 30, 20179.9610.009.789.829.75163,400
May 26, 20179.9610.049.929.989.9179,800
May 25, 201710.0310.059.999.999.9297,400
May 24, 201710.0810.0910.0010.039.9653,000
May 23, 201710.0910.1110.0710.0810.0191,100
May 22, 20179.9710.099.9010.0710.0090,800
May 19, 20179.9310.009.879.879.8096,600
May 18, 20179.809.919.809.879.8064,600
May 17, 20179.969.989.819.849.77105,700
May 17, 20170.07 Dividend
May 16, 201710.0010.089.8910.059.91178,700
May 15, 20179.9210.009.879.979.83131,100
May 12, 20179.859.939.809.879.73120,600
May 11, 20179.809.899.639.829.68219,900
May 10, 20179.879.939.769.789.64247,700
May 09, 201710.0710.099.829.839.69172,400
May 08, 201710.0410.099.9910.069.92159,500
May 05, 20179.9510.129.9010.069.92229,900
May 04, 20179.729.869.729.809.66222,800
May 03, 20179.889.899.639.779.63140,400
May 02, 20179.849.899.809.869.72116,100
May 01, 20179.859.949.779.849.70116,600
Apr 28, 20179.889.909.779.829.68219,000
Apr 27, 20179.809.859.789.849.7083,400
Apr 26, 20179.729.819.709.779.6391,500
Apr 25, 20179.609.749.589.699.55141,800
Apr 24, 20179.619.659.559.579.44117,700
Apr 21, 20179.619.709.579.589.45101,100
Apr 20, 20179.709.729.539.589.45118,700
Apr 19, 20179.759.759.639.649.5197,100
Apr 19, 20170.07 Dividend
Apr 18, 20179.689.809.689.749.54144,400
Apr 17, 20179.659.739.619.669.46122,400
Apr 13, 20179.719.739.629.669.4699,800
Apr 12, 20179.639.739.479.689.48274,900
Apr 11, 20179.539.749.529.639.43402,500
Apr 10, 20179.429.609.319.519.31308,100
Apr 07, 20179.449.479.359.429.2272,900
Apr 06, 20179.399.449.339.439.2349,600
Apr 05, 20179.439.489.319.349.14133,600
Apr 04, 20179.489.509.319.429.22152,100
Apr 03, 20179.509.509.159.489.28214,400
Mar 31, 20179.499.509.329.499.29168,800
Mar 30, 20179.319.509.249.419.21271,200
Mar 29, 20179.009.199.009.108.9196,900
Mar 28, 20179.079.159.019.028.8371,900
Mar 27, 20179.019.078.889.078.88121,500
Mar 24, 20178.989.078.949.038.8484,200
Mar 23, 20178.848.998.838.928.7393,400
Mar 22, 20178.959.068.938.958.7693,600
Mar 21, 20179.159.189.009.008.81102,300
Mar 20, 20179.159.199.109.158.9679,000
Mar 20, 20170.07 Dividend
Mar 17, 20179.169.369.029.208.94326,400
Mar 16, 20179.169.259.159.158.89144,400
Mar 15, 20179.039.219.039.158.8965,400
Mar 14, 20179.029.209.019.028.7688,900
Mar 13, 20179.009.209.009.158.89103,900
Mar 10, 20178.829.008.828.968.7085,500
Mar 09, 20178.839.008.808.818.56141,800
Mar 08, 20179.169.188.818.838.58168,300
Mar 07, 20179.179.219.149.168.90142,300
Mar 06, 20179.149.219.149.178.9198,000
Mar 03, 20179.209.209.119.138.8792,300
Mar 02, 20179.229.309.139.168.90180,800
Mar 01, 20179.289.289.149.158.89167,100
Feb 28, 20179.229.289.109.218.95185,100
Feb 27, 20179.149.259.119.228.96138,100
Feb 24, 20179.129.189.019.128.8688,900
Feb 23, 20179.059.239.019.128.86148,900
Feb 22, 20178.699.098.699.048.78233,700
Feb 21, 20179.149.178.678.718.46640,800
Feb 17, 20179.319.319.159.208.94174,700
Feb 16, 20179.419.479.279.329.05127,000
Feb 15, 20179.469.469.319.369.09134,000
Feb 14, 20179.499.499.319.439.16206,400
Feb 14, 20170.07 Dividend
Feb 13, 20179.709.709.349.469.12471,100
*Close price adjusted for dividends and splits.
Loading more data...